Nu Ltd. (NU)
NYSE: NU
· Real-Time Price · USD
12.00
-0.37 (-2.99%)
At close: Aug 14, 2025, 3:59 PM
13.20
10.00%
Pre-market: Aug 15, 2025, 05:27 AM EDT
NU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.27 | 12.32 | 11.89 | 12.01 | 12.01 | -2.91% | 57,608,327 |
| Aug 13, 2025 | 12.33 | 12.46 | 12.25 | 12.37 | 12.37 | 1.06% | 38,023,100 |
| Aug 12, 2025 | 11.92 | 12.29 | 11.90 | 12.24 | 12.24 | 2.68% | 38,911,192 |
| Aug 11, 2025 | 12.30 | 12.37 | 11.89 | 11.92 | 11.92 | -3.09% | 43,082,200 |
| Aug 8, 2025 | 12.50 | 12.59 | 12.25 | 12.30 | 12.30 | -0.89% | 21,286,126 |
| Aug 7, 2025 | 12.28 | 12.60 | 12.27 | 12.41 | 12.41 | 1.55% | 34,620,337 |
| Aug 6, 2025 | 12.36 | 12.54 | 12.11 | 12.22 | 12.22 | 0.58% | 33,112,800 |
| Aug 5, 2025 | 12.08 | 12.25 | 11.90 | 12.15 | 12.15 | 1.00% | 36,346,300 |
| Aug 4, 2025 | 12.13 | 12.15 | 11.92 | 12.03 | 12.03 | -0.17% | 26,835,000 |
| Aug 1, 2025 | 12.20 | 12.38 | 12.02 | 12.05 | 12.05 | -1.39% | 41,239,000 |
| Jul 31, 2025 | 12.67 | 12.72 | 12.18 | 12.22 | 12.22 | -3.17% | 46,485,900 |
| Jul 30, 2025 | 12.59 | 12.68 | 12.49 | 12.62 | 12.62 | -0.08% | 39,630,604 |
| Jul 29, 2025 | 12.62 | 12.78 | 12.53 | 12.63 | 12.63 | 0.16% | 37,596,404 |
| Jul 28, 2025 | 12.75 | 12.76 | 12.52 | 12.61 | 12.61 | -0.94% | 40,569,935 |
| Jul 25, 2025 | 12.81 | 12.93 | 12.72 | 12.73 | 12.73 | -0.16% | 33,401,725 |
| Jul 24, 2025 | 13.00 | 13.02 | 12.69 | 12.75 | 12.75 | -1.62% | 39,547,400 |
| Jul 23, 2025 | 12.85 | 13.02 | 12.77 | 12.96 | 12.96 | 1.33% | 50,011,939 |
| Jul 22, 2025 | 12.91 | 13.01 | 12.77 | 12.79 | 12.79 | -0.78% | 44,846,700 |
| Jul 21, 2025 | 13.15 | 13.18 | 12.84 | 12.89 | 12.89 | -1.00% | 66,796,300 |
| Jul 18, 2025 | 13.98 | 13.98 | 12.99 | 13.02 | 13.02 | -6.93% | 91,477,700 |